Singapore markets closed
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,941.48 -32.27 (-0.81%) Dow
31,928.62 +48.38 (+0.15%) Nasdaq
11,264.45 -270.83 (-2.35%) BTC-USD
29,721.41 +438.03 (+1.50%) CMC Crypto 200
661.05 +5.22 (+0.80%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 76.70 | 77.72 | 76.41 | 77.13 | 77.13 | 13,242,500 |
| 23 May 2022 | 76.51 | 77.48 | 76.46 | 76.70 | 76.70 | 13,539,200 |
| 20 May 2022 | 76.50 | 77.15 | 75.34 | 76.19 | 76.19 | 17,323,500 |
| 19 May 2022 | 76.09 | 76.79 | 75.69 | 75.96 | 75.96 | 14,858,600 |
| 18 May 2022 | 78.27 | 78.47 | 76.84 | 77.02 | 77.02 | 15,026,200 |
| 17 May 2022 | 76.94 | 78.43 | 76.80 | 78.22 | 78.22 | 14,509,400 |
| 16 May 2022 | 76.29 | 77.25 | 76.08 | 76.91 | 76.91 | 13,441,100 |
| 13 May 2022 | 76.44 | 76.59 | 75.52 | 75.80 | 75.80 | 13,771,700 |
| 12 May 2022 | 76.08 | 76.34 | 74.86 | 76.30 | 76.30 | 16,224,500 |
| 11 May 2022 | 76.26 | 77.33 | 76.07 | 76.15 | 76.15 | 13,678,100 |
| 10 May 2022 | 76.82 | 77.00 | 75.63 | 76.29 | 76.29 | 15,343,400 |
| 09 May 2022 | 75.69 | 77.25 | 74.86 | 76.27 | 76.27 | 19,130,700 |
| 06 May 2022 | 76.12 | 76.85 | 75.76 | 76.67 | 76.67 | 15,176,800 |
| 05 May 2022 | 76.39 | 77.03 | 75.53 | 76.25 | 76.25 | 14,788,100 |
| 04 May 2022 | 75.01 | 76.64 | 74.80 | 76.31 | 76.31 | 17,112,500 |
| 03 May 2022 | 75.78 | 75.99 | 74.21 | 75.05 | 75.05 | 14,951,500 |
| 02 May 2022 | 75.37 | 75.97 | 74.33 | 75.08 | 75.08 | 20,533,700 |
| 29 Apr 2022 | 73.78 | 76.01 | 73.35 | 75.27 | 75.27 | 26,445,700 |
| 28 Apr 2022 | 76.77 | 77.75 | 76.22 | 77.20 | 77.20 | 21,438,800 |
| 27 Apr 2022 | 75.80 | 76.30 | 75.09 | 75.81 | 75.81 | 12,603,600 |
| 26 Apr 2022 | 75.98 | 76.94 | 75.56 | 75.59 | 75.59 | 11,525,600 |
| 25 Apr 2022 | 75.74 | 76.24 | 74.71 | 76.05 | 76.05 | 14,944,800 |
| 22 Apr 2022 | 76.91 | 77.29 | 75.68 | 75.75 | 75.75 | 15,110,700 |
| 21 Apr 2022 | 77.28 | 78.17 | 76.61 | 77.56 | 77.56 | 11,110,200 |
| 20 Apr 2022 | 76.21 | 77.69 | 76.04 | 77.28 | 77.28 | 9,721,100 |
| 19 Apr 2022 | 76.88 | 76.89 | 75.98 | 76.40 | 76.40 | 12,875,700 |
| 18 Apr 2022 | 77.15 | 77.23 | 76.36 | 76.75 | 76.75 | 13,841,900 |
| 14 Apr 2022 | 77.04 | 78.12 | 76.79 | 77.51 | 77.51 | 16,730,400 |
| 13 Apr 2022 | 76.73 | 77.14 | 76.45 | 76.87 | 76.87 | 9,961,000 |
| 12 Apr 2022 | 76.22 | 77.02 | 75.57 | 76.55 | 76.55 | 12,596,400 |
| 11 Apr 2022 | 77.70 | 78.13 | 76.47 | 76.50 | 76.50 | 15,560,700 |
| 08 Apr 2022 | 76.82 | 78.06 | 76.76 | 77.77 | 77.77 | 22,333,100 |
| 07 Apr 2022 | 75.38 | 77.28 | 75.30 | 77.26 | 77.26 | 20,655,600 |
| 06 Apr 2022 | 74.18 | 75.48 | 73.97 | 75.34 | 75.34 | 15,420,100 |
| 05 Apr 2022 | 73.76 | 74.99 | 73.56 | 74.43 | 74.43 | 12,224,900 |
| 04 Apr 2022 | 74.00 | 74.89 | 73.54 | 73.79 | 73.79 | 13,542,100 |
| 01 Apr 2022 | 73.19 | 73.93 | 73.00 | 73.82 | 73.82 | 12,528,600 |
| 31 Mar 2022 | 73.46 | 73.61 | 72.98 | 73.03 | 73.03 | 17,143,100 |
| 31 Mar 2022 | 0.54 Dividend | |||||
| 30 Mar 2022 | 73.52 | 74.07 | 73.22 | 73.72 | 73.18 | 12,146,600 |
| 29 Mar 2022 | 72.96 | 73.34 | 72.66 | 73.23 | 72.69 | 14,833,300 |
| 28 Mar 2022 | 73.20 | 73.74 | 72.71 | 73.11 | 72.57 | 10,629,100 |
| 25 Mar 2022 | 72.50 | 73.46 | 72.45 | 73.28 | 72.74 | 12,153,100 |
| 24 Mar 2022 | 71.62 | 72.60 | 71.49 | 72.41 | 71.88 | 12,981,700 |
| 23 Mar 2022 | 70.99 | 71.51 | 70.64 | 71.38 | 70.86 | 13,438,700 |
| 22 Mar 2022 | 71.21 | 71.40 | 70.27 | 70.82 | 70.30 | 14,242,400 |
| 21 Mar 2022 | 71.48 | 72.06 | 70.60 | 71.05 | 70.53 | 18,289,000 |
| 18 Mar 2022 | 70.39 | 71.02 | 69.92 | 71.02 | 70.50 | 33,020,100 |
| 17 Mar 2022 | 69.69 | 70.71 | 69.28 | 70.52 | 70.00 | 17,191,500 |
| 16 Mar 2022 | 69.93 | 70.15 | 69.02 | 69.66 | 69.15 | 15,734,300 |
| 15 Mar 2022 | 69.67 | 70.19 | 69.28 | 69.75 | 69.24 | 15,977,200 |
| 14 Mar 2022 | 68.93 | 69.94 | 68.75 | 69.24 | 68.73 | 17,475,600 |
| 11 Mar 2022 | 68.09 | 69.49 | 67.94 | 68.87 | 68.37 | 14,023,800 |
| 10 Mar 2022 | 67.77 | 68.73 | 67.71 | 68.42 | 67.92 | 12,817,400 |
| 09 Mar 2022 | 68.38 | 68.62 | 67.96 | 68.13 | 67.63 | 12,430,800 |
| 08 Mar 2022 | 67.93 | 68.41 | 67.33 | 67.74 | 67.24 | 19,223,500 |
| 07 Mar 2022 | 69.21 | 69.23 | 68.17 | 68.77 | 68.27 | 15,714,900 |
| 04 Mar 2022 | 68.26 | 69.54 | 68.24 | 69.36 | 68.85 | 13,076,200 |
| 03 Mar 2022 | 68.85 | 69.65 | 68.61 | 69.11 | 68.60 | 15,730,900 |
| 02 Mar 2022 | 68.76 | 69.25 | 68.51 | 68.85 | 68.35 | 13,004,700 |
| 01 Mar 2022 | 68.12 | 69.01 | 68.02 | 68.63 | 68.13 | 12,418,300 |
| 28 Feb 2022 | 67.69 | 68.70 | 67.29 | 68.67 | 68.17 | 22,480,200 |
| 25 Feb 2022 | 67.69 | 69.32 | 67.63 | 68.80 | 68.30 | 15,719,800 |
| 24 Feb 2022 | 66.49 | 67.17 | 66.19 | 67.10 | 66.61 | 18,055,400 |
| 23 Feb 2022 | 67.90 | 68.29 | 67.46 | 67.93 | 67.43 | 15,957,700 |
| 22 Feb 2022 | 67.67 | 68.27 | 67.05 | 67.45 | 66.96 | 15,771,200 |
| 18 Feb 2022 | 67.38 | 67.92 | 67.18 | 67.55 | 67.06 | 12,278,900 |
| 17 Feb 2022 | 67.50 | 67.78 | 66.79 | 67.39 | 66.90 | 13,456,500 |
| 16 Feb 2022 | 67.77 | 68.39 | 67.45 | 67.60 | 67.10 | 14,253,300 |
| 15 Feb 2022 | 66.73 | 68.06 | 66.73 | 67.77 | 67.27 | 24,972,100 |
| 14 Feb 2022 | 66.87 | 67.02 | 65.82 | 66.81 | 66.32 | 14,939,400 |
| 11 Feb 2022 | 66.42 | 67.36 | 66.39 | 66.88 | 66.39 | 15,613,400 |
| 10 Feb 2022 | 66.87 | 67.10 | 66.17 | 66.51 | 66.02 | 21,184,400 |
| 09 Feb 2022 | 65.74 | 67.27 | 65.62 | 67.14 | 66.65 | 17,159,900 |
| 08 Feb 2022 | 66.25 | 66.29 | 65.60 | 65.89 | 65.41 | 13,613,900 |
| 07 Feb 2022 | 65.38 | 66.45 | 65.00 | 66.19 | 65.71 | 17,538,000 |
| 04 Feb 2022 | 63.15 | 65.45 | 62.90 | 64.99 | 64.51 | 13,193,700 |
| 03 Feb 2022 | 64.80 | 65.08 | 63.60 | 64.07 | 63.60 | 13,946,700 |
| 02 Feb 2022 | 64.85 | 64.98 | 64.03 | 64.80 | 64.33 | 12,312,300 |
| 01 Feb 2022 | 65.01 | 65.26 | 64.68 | 65.19 | 64.71 | 12,055,500 |
| 31 Jan 2022 | 64.58 | 65.00 | 64.39 | 64.89 | 64.41 | 12,036,600 |
| 28 Jan 2022 | 63.68 | 64.92 | 63.24 | 64.91 | 64.43 | 10,848,400 |
| 27 Jan 2022 | 62.51 | 64.52 | 62.35 | 63.86 | 63.39 | 16,567,900 |
| 26 Jan 2022 | 62.16 | 63.41 | 61.86 | 62.24 | 61.78 | 13,664,200 |
| 25 Jan 2022 | 62.24 | 62.81 | 61.45 | 62.46 | 62.00 | 16,752,800 |
| 24 Jan 2022 | 63.18 | 63.42 | 61.19 | 62.61 | 62.15 | 17,667,200 |
| 21 Jan 2022 | 64.74 | 64.92 | 63.29 | 63.54 | 63.07 | 13,273,200 |
| 20 Jan 2022 | 64.52 | 65.35 | 64.13 | 64.58 | 64.11 | 8,523,100 |
| 19 Jan 2022 | 64.86 | 65.33 | 64.42 | 64.72 | 64.25 | 12,569,200 |
| 18 Jan 2022 | 64.68 | 65.03 | 63.81 | 64.89 | 64.41 | 13,301,400 |
| 14 Jan 2022 | 64.28 | 64.99 | 64.25 | 64.93 | 64.45 | 10,302,000 |
| 13 Jan 2022 | 64.65 | 64.96 | 63.86 | 64.60 | 64.13 | 8,201,800 |
| 12 Jan 2022 | 64.86 | 65.36 | 64.38 | 64.82 | 64.35 | 10,148,200 |
| 11 Jan 2022 | 64.71 | 65.85 | 64.31 | 65.48 | 65.00 | 12,999,500 |
| 10 Jan 2022 | 62.80 | 65.32 | 62.76 | 65.10 | 64.62 | 27,534,100 |
| 07 Jan 2022 | 61.49 | 63.01 | 61.21 | 62.83 | 62.37 | 16,670,000 |
| 06 Jan 2022 | 61.72 | 61.79 | 60.86 | 61.48 | 61.03 | 8,048,900 |
| 06 Jan 2022 | 0.54 Dividend | |||||
| 05 Jan 2022 | 62.44 | 63.27 | 62.12 | 62.16 | 61.17 | 11,074,100 |
| 04 Jan 2022 | 61.50 | 62.31 | 61.07 | 62.13 | 61.14 | 11,415,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
